AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	181.19	185.02	179.78	181.95	926,167	-0.78(-0.43%)
Jun 29, 2022	182.56	183.18	181.30	182.73	412,762	-0.37(-0.20%)
Jun 28, 2022	184.98	187.80	182.67	183.09	505,830	-1.59(-0.86%)
Jun 27, 2022	180.65	187.42	180.28	184.68	1,212,408	+3.36(+1.85%)
Jun 24, 2022	182.65	183.05	180.49	181.32	1,253,057	-1.25(-0.68%)
Jun 23, 2022	178.73	182.82	178.73	182.57	729,982	+4.27(+2.40%)
Jun 22, 2022	176.64	180.67	176.01	178.29	746,340	+0.46(+0.26%)
Jun 21, 2022	178.15	182.33	177.64	177.84	1,170,849	+0.38(+0.21%)
Jun 17, 2022	173.62	178.38	173.60	177.46	2,469,394	+4.27(+2.47%)
Jun 16, 2022	170.82	173.94	170.36	173.18	735,694	-1.11(-0.63%)
Jun 15, 2022	173.57	176.75	172.22	174.29	676,420	+2.22(+1.29%)
Jun 14, 2022	174.24	175.51	171.20	172.07	1,043,180	-1.46(-0.84%)
Jun 13, 2022	177.35	178.42	172.64	173.53	1,170,730	-7.14(-3.95%)
Jun 10, 2022	179.08	182.47	177.33	180.66	936,459	-0.40(-0.22%)
Jun 09, 2022	185.74	186.19	180.89	181.06	684,265	-5.22(-2.80%)
Jun 08, 2022	188.53	189.84	184.54	186.28	774,614	-4.05(-2.13%)
Jun 07, 2022	185.83	190.54	184.75	190.33	621,632	+3.76(+2.02%)
Jun 06, 2022	191.76	191.76	185.59	186.57	807,699	-3.92(-2.06%)
Jun 03, 2022	192.97	193.52	190.24	190.49	735,266	-3.67(-1.89%)
Jun 02, 2022	192.89	194.45	189.81	194.16	655,798	+1.30(+0.67%)
Jun 01, 2022	193.47	194.05	188.75	192.86	579,336	-0.36(-0.19%)
May 31, 2022	194.25	194.71	191.86	193.22	1,369,686	-2.74(-1.40%)
May 27, 2022	191.67	196.34	190.91	195.96	755,845	+5.07(+2.66%)
May 26, 2022	191.58	192.68	190.64	190.89	673,677	+0.47(+0.25%)
May 25, 2022	189.44	191.05	188.13	190.42	622,552	-0.06(-0.03%)
May 24, 2022	189.56	190.95	185.99	190.48	527,588	+0.76(+0.40%)
May 23, 2022	188.76	190.10	184.98	189.72	620,662	+3.01(+1.61%)
May 20, 2022	187.07	187.27	183.87	186.71	908,412	+1.48(+0.80%)
May 19, 2022	185.68	187.47	183.61	185.23	766,409	-2.04(-1.09%)
May 18, 2022	192.94	193.97	186.46	187.28	902,235	-5.84(-3.02%)
May 17, 2022	192.14	193.19	188.96	193.11	1,110,952	+2.78(+1.46%)
May 16, 2022	192.91	193.77	190.09	190.33	611,968	-2.19(-1.14%)
May 13, 2022	191.05	192.81	189.34	192.53	745,764	+2.90(+1.53%)
May 12, 2022	189.08	190.46	187.72	189.63	1,187,590	+0.57(+0.30%)
May 11, 2022	186.65	192.20	186.38	189.06	1,116,076	+3.15(+1.69%)
May 10, 2022	190.75	191.80	184.90	185.91	1,181,843	-3.37(-1.78%)
May 09, 2022	196.05	196.05	188.06	189.28	1,226,996	-8.09(-4.10%)
May 06, 2022	199.09	199.87	194.72	197.38	1,256,435	-3.99(-1.98%)
May 05, 2022	206.85	207.28	199.14	201.36	1,192,441	-5.35(-2.59%)
May 04, 2022	206.66	207.22	200.28	206.71	920,711	+0.04(+0.02%)
May 03, 2022	206.41	208.23	204.28	206.68	916,825	+1.20(+0.58%)
May 02, 2022	212.29	213.41	201.59	205.48	1,467,120	-5.88(-2.78%)
Apr 29, 2022	220.53	221.71	210.81	211.36	1,538,966	-11.17(-5.02%)
Apr 28, 2022	222.00	224.66	219.74	222.53	747,209	-1.19(-0.53%)
Apr 27, 2022	226.90	228.43	223.49	223.72	667,612	-3.32(-1.46%)
Apr 26, 2022	230.46	232.57	226.67	227.03	843,247	-3.78(-1.64%)
Apr 25, 2022	233.19	233.19	228.59	230.82	1,023,794	-2.26(-0.97%)
Apr 22, 2022	238.02	238.02	232.93	233.07	941,482	-4.79(-2.02%)
Apr 21, 2022	237.15	240.47	235.95	237.87	1,271,729	+2.33(+0.99%)
Apr 20, 2022	230.16	236.07	230.09	235.54	1,085,217	+6.11(+2.66%)
Apr 19, 2022	228.42	230.93	228.16	229.42	637,858	+2.67(+1.18%)
Apr 18, 2022	229.07	230.89	225.31	226.76	812,474	-2.38(-1.04%)
Apr 14, 2022	230.97	231.80	228.72	229.13	666,102	-0.94(-0.41%)
Apr 13, 2022	229.00	230.69	228.00	230.07	607,634	+1.06(+0.46%)
Apr 12, 2022	228.62	230.63	227.18	229.01	699,232	+0.21(+0.09%)
Apr 11, 2022	232.28	232.85	227.41	228.80	1,295,900	-3.12(-1.35%)
Apr 08, 2022	231.35	232.87	229.79	231.92	781,962	+0.25(+0.11%)
Apr 07, 2022	230.05	232.69	228.59	231.67	2,125,896	-5.21(-2.20%)
Apr 06, 2022	231.74	236.97	229.10	236.88	641,929	+5.12(+2.21%)
Apr 05, 2022	232.58	236.34	230.63	231.76	716,482	-1.46(-0.63%)
Apr 04, 2022	236.03	237.41	231.21	233.22	464,802	-3.19(-1.35%)